Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 1996-11-18 to 2026-09-04
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 2010
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2010-12-31 | $15.89 | $23.27 | 54,000 | — | — |
| 2010-12-30 | $15.72 | $23.03 | 206,000 | — | — |
| 2010-12-29 | $15.93 | $23.33 | 144,600 | — | — |
| 2010-12-28 | $15.93 | $23.33 | 106,500 | — | — |
| 2010-12-27 | $15.95 | $23.36 | 57,900 | — | — |
| 2010-12-23 | $15.93 | $23.33 | 147,200 | — | — |
| 2010-12-22 | $15.87 | $23.25 | 126,900 | — | — |
| 2010-12-21 | $15.84 | $23.20 | 76,700 | — | — |
| 2010-12-20 | $15.85 | $23.22 | 88,100 | — | — |
| 2010-12-17 | $15.85 | $23.22 | 101,800 | — | — |
| 2010-12-16 | $16.01 | $23.45 | 99,700 | — | — |
| 2010-12-15 | $15.64 | $22.91 | 117,800 | — | — |
| 2010-12-14 | $15.79 | $23.13 | 131,000 | — | — |
| 2010-12-13 | $16.06 | $23.52 | 100,900 | — | — |
| 2010-12-10 | $16.04 | $23.49 | 229,800 | — | — |
| 2010-12-09 | $15.97 | $23.39 | 90,500 | — | — |
| 2010-12-08 | $15.95 | $23.36 | 112,500 | — | — |
| 2010-12-07 | $15.75 | $23.07 | 131,700 | — | — |
| 2010-12-06 | $15.44 | $22.62 | 65,200 | — | — |
| 2010-12-03 | $15.74 | $23.06 | 129,800 | — | — |
| 2010-12-02 | $15.31 | $22.43 | 99,000 | — | — |
| 2010-12-01 | $15.06 | $22.06 | 118,600 | — | — |
| 2010-11-30 | $14.50 | $21.24 | 123,600 | — | — |
| 2010-11-29 | $14.68 | $21.50 | 160,300 | — | — |
| 2010-11-26 | $14.95 | $21.90 | 55,200 | — | — |
| 2010-11-24 | $15.05 | $22.04 | 108,200 | — | — |
| 2010-11-23 | $14.84 | $21.74 | 116,800 | — | — |
| 2010-11-22 | $15.05 | $22.04 | 153,000 | — | — |
| 2010-11-19 | $14.97 | $21.93 | 159,700 | — | — |
| 2010-11-18 | $15.03 | $22.02 | 158,100 | — | — |
| 2010-11-17 | $14.96 | $21.91 | 1,486,900 | — | — |
| 2010-11-16 | $14.80 | $21.68 | 218,100 | — | — |
| 2010-11-15 | $15.27 | $22.37 | 133,900 | — | — |
| 2010-11-12 | $15.31 | $22.43 | 115,700 | — | — |
| 2010-11-11 | $15.48 | $22.67 | 92,100 | — | — |
| 2010-11-10 | $15.61 | $22.86 | 137,200 | — | — |
| 2010-11-09 | $15.55 | $22.78 | 92,300 | — | — |
| 2010-11-08 | $15.78 | $23.11 | 142,800 | — | — |
| 2010-11-05 | $15.81 | $23.16 | 109,400 | — | — |
| 2010-11-04 | $15.88 | $23.26 | 107,800 | — | — |
| 2010-11-03 | $15.74 | $23.06 | 77,900 | — | — |
| 2010-11-02 | $15.61 | $22.86 | 77,100 | — | — |
| 2010-11-01 | $15.39 | $22.54 | 73,200 | — | — |
| 2010-10-29 | $15.40 | $22.56 | 125,700 | — | — |
| 2010-10-28 | $15.28 | $22.38 | 241,700 | — | — |
| 2010-10-27 | $15.17 | $22.22 | 236,600 | — | — |
| 2010-10-26 | $15.35 | $22.48 | 102,100 | — | — |
| 2010-10-25 | $14.93 | $21.87 | 163,500 | — | — |
| 2010-10-22 | $15.41 | $22.57 | 129,800 | — | — |
| 2010-10-21 | $15.51 | $22.72 | 176,000 | — | — |
| 2010-10-20 | $15.52 | $22.73 | 147,900 | — | — |
| 2010-10-19 | $15.42 | $22.59 | 125,000 | — | — |
| 2010-10-18 | $15.76 | $23.08 | 99,700 | — | — |
| 2010-10-15 | $15.97 | $23.39 | 90,100 | — | — |
| 2010-10-14 | $15.83 | $23.19 | 94,600 | — | — |
| 2010-10-13 | $16.03 | $23.48 | 70,900 | — | — |
| 2010-10-12 | $15.91 | $23.30 | 61,600 | — | — |
| 2010-10-11 | $15.87 | $23.25 | 39,400 | — | — |
| 2010-10-08 | $15.91 | $23.30 | 84,300 | — | — |
| 2010-10-07 | $15.72 | $23.03 | 152,700 | — | — |
| 2010-10-06 | $15.99 | $23.42 | 116,200 | — | — |
| 2010-10-05 | $15.71 | $23.01 | 194,700 | — | — |
| 2010-10-04 | $15.38 | $22.53 | 117,500 | — | — |
| 2010-10-01 | $15.61 | $22.86 | 1,078,700 | — | — |
| 2010-09-30 | $15.53 | $22.75 | 83,200 | — | — |
| 2010-09-29 | $15.60 | $22.85 | 48,900 | — | — |
| 2010-09-28 | $15.69 | $22.98 | 103,200 | — | — |
| 2010-09-27 | $15.64 | $22.91 | 169,000 | — | — |
| 2010-09-24 | $15.71 | $23.01 | 230,100 | — | — |
| 2010-09-23 | $15.48 | $22.67 | 194,700 | — | — |
| 2010-09-22 | $15.57 | $22.81 | 52,000 | — | — |
| 2010-09-21 | $15.86 | $23.23 | 63,000 | — | — |
| 2010-09-20 | $15.97 | $23.39 | 165,300 | — | — |
| 2010-09-17 | $15.77 | $23.10 | 344,800 | — | — |
| 2010-09-16 | $15.85 | $23.22 | 148,000 | — | — |
| 2010-09-15 | $15.72 | $23.03 | 316,600 | — | — |
| 2010-09-14 | $15.39 | $22.54 | 78,100 | — | — |
| 2010-09-13 | $15.53 | $22.75 | 100,500 | — | — |
| 2010-09-10 | $15.32 | $22.44 | 71,600 | — | — |
| 2010-09-09 | $15.53 | $22.75 | 97,900 | — | — |
| 2010-09-08 | $15.37 | $22.51 | 135,600 | — | — |
| 2010-09-07 | $15.02 | $22.00 | 146,100 | — | — |
| 2010-09-03 | $15.66 | $22.94 | 91,100 | — | — |
| 2010-09-02 | $15.34 | $22.47 | 86,300 | — | — |
| 2010-09-01 | $15.37 | $22.51 | 213,100 | — | — |
| 2010-08-31 | $14.82 | $21.71 | 127,000 | — | — |
| 2010-08-30 | $14.71 | $21.55 | 91,900 | — | — |
| 2010-08-27 | $14.98 | $21.94 | 132,500 | — | — |
| 2010-08-26 | $14.58 | $21.36 | 301,700 | — | — |
| 2010-08-25 | $14.50 | $21.24 | 89,100 | — | — |
| 2010-08-24 | $14.44 | $21.15 | 91,300 | — | — |
| 2010-08-23 | $14.54 | $21.30 | 116,400 | — | — |
| 2010-08-20 | $14.81 | $21.69 | 90,500 | — | — |
| 2010-08-19 | $14.80 | $21.68 | 974,900 | — | — |
| 2010-08-18 | $15.22 | $22.29 | 146,100 | — | — |
| 2010-08-17 | $15.43 | $22.30 | 420,500 | — | — |
| 2010-08-16 | $15.35 | $22.19 | 984,500 | — | — |
| 2010-08-13 | $15.39 | $22.24 | 1,958,100 | — | — |
| 2010-08-12 | $15.31 | $22.13 | 1,865,900 | — | — |
| 2010-08-11 | $15.49 | $22.39 | 86,000 | — | — |
| 2010-08-10 | $15.95 | $23.05 | 120,300 | — | — |
| 2010-08-09 | $16.11 | $23.29 | 84,700 | — | — |
| 2010-08-06 | $16.18 | $23.39 | 55,300 | — | — |
| 2010-08-05 | $16.27 | $23.52 | 44,500 | — | — |
| 2010-08-04 | $16.29 | $23.55 | 70,700 | — | — |
| 2010-08-03 | $16.04 | $23.18 | 73,400 | — | — |
| 2010-08-02 | $16.21 | $23.43 | 119,400 | — | — |
| 2010-07-30 | $15.67 | $22.65 | 390,300 | — | — |
| 2010-07-29 | $15.86 | $22.92 | 128,900 | — | — |
| 2010-07-28 | $15.59 | $22.53 | 137,400 | — | — |
| 2010-07-27 | $16.02 | $23.15 | 109,400 | — | — |
| 2010-07-26 | $16.09 | $23.26 | 279,000 | — | — |
| 2010-07-23 | $15.08 | $21.80 | 118,500 | — | — |
| 2010-07-22 | $14.74 | $21.30 | 90,800 | — | — |
| 2010-07-21 | $14.15 | $20.45 | 73,000 | — | — |
| 2010-07-20 | $14.37 | $20.77 | 316,500 | — | — |
| 2010-07-19 | $14.21 | $20.54 | 53,300 | — | — |
| 2010-07-16 | $14.18 | $20.50 | 181,300 | — | — |
| 2010-07-15 | $14.63 | $21.15 | 69,400 | — | — |
| 2010-07-14 | $14.44 | $20.87 | 58,300 | — | — |
| 2010-07-13 | $14.38 | $20.78 | 63,100 | — | — |
| 2010-07-12 | $13.91 | $20.11 | 50,000 | — | — |
| 2010-07-09 | $13.83 | $19.99 | 69,000 | — | — |
| 2010-07-08 | $13.90 | $20.09 | 86,500 | — | — |
| 2010-07-07 | $13.58 | $19.63 | 61,800 | — | — |
| 2010-07-06 | $13.42 | $19.40 | 70,600 | — | — |
| 2010-07-02 | $13.21 | $19.09 | 61,800 | — | — |
| 2010-07-01 | $13.25 | $19.15 | 129,500 | — | — |
| 2010-06-30 | $13.15 | $19.01 | 80,100 | — | — |
| 2010-06-29 | $13.43 | $19.41 | 469,000 | — | — |
| 2010-06-28 | $13.85 | $20.02 | 67,800 | — | — |
| 2010-06-25 | $13.89 | $20.08 | 151,700 | — | — |
| 2010-06-24 | $13.95 | $20.16 | 144,800 | — | — |
| 2010-06-23 | $14.07 | $20.34 | 139,100 | — | — |
| 2010-06-22 | $14.00 | $20.24 | 65,500 | — | — |
| 2010-06-21 | $14.20 | $20.52 | 121,900 | — | — |
| 2010-06-18 | $14.25 | $20.60 | 51,700 | — | — |
| 2010-06-17 | $14.29 | $20.65 | 79,600 | — | — |
| 2010-06-16 | $14.14 | $20.44 | 175,700 | — | — |
| 2010-06-15 | $14.15 | $20.45 | 156,200 | — | — |
| 2010-06-14 | $13.83 | $19.99 | 127,000 | — | — |
| 2010-06-11 | $13.74 | $19.86 | 147,800 | — | — |
| 2010-06-10 | $13.82 | $19.98 | 203,900 | — | — |
| 2010-06-09 | $13.35 | $19.30 | 150,000 | — | — |
| 2010-06-08 | $13.18 | $19.05 | 126,200 | — | — |
| 2010-06-07 | $13.22 | $19.11 | 74,100 | — | — |
| 2010-06-04 | $13.57 | $19.61 | 99,100 | — | — |
| 2010-06-03 | $14.09 | $20.37 | 103,500 | — | — |
| 2010-06-02 | $14.07 | $20.34 | 111,100 | — | — |
| 2010-06-01 | $13.67 | $19.76 | 173,600 | — | — |
| 2010-05-28 | $13.76 | $19.89 | 142,600 | — | — |
| 2010-05-27 | $13.92 | $20.12 | 111,400 | — | — |
| 2010-05-26 | $13.37 | $19.32 | 138,400 | — | — |
| 2010-05-25 | $13.45 | $19.44 | 721,500 | — | — |
| 2010-05-24 | $13.44 | $19.43 | 118,600 | — | — |
| 2010-05-21 | $13.71 | $19.82 | 153,800 | — | — |
| 2010-05-20 | $13.52 | $19.54 | 184,900 | — | — |
| 2010-05-19 | $14.13 | $20.42 | 220,200 | — | — |
| 2010-05-18 | $14.14 | $20.44 | 165,300 | — | — |
| 2010-05-17 | $14.45 | $20.89 | 342,700 | — | — |
| 2010-05-14 | $14.46 | $20.90 | 789,200 | — | — |
| 2010-05-13 | $14.57 | $21.06 | 96,600 | — | — |
| 2010-05-12 | $14.96 | $21.62 | 145,200 | — | — |
| 2010-05-11 | $14.75 | $21.32 | 411,500 | — | — |
| 2010-05-10 | $14.72 | $21.28 | 1,354,500 | — | — |
| 2010-05-07 | $14.02 | $20.26 | 1,256,000 | — | — |
| 2010-05-06 | $14.30 | $20.67 | 248,600 | — | — |
| 2010-05-05 | $14.86 | $21.48 | 268,400 | — | — |
| 2010-05-04 | $15.53 | $22.45 | 186,300 | — | — |
| 2010-05-03 | $16.31 | $23.57 | 132,200 | — | — |
| 2010-04-30 | $15.97 | $23.08 | 247,700 | — | — |
| 2010-04-29 | $16.18 | $23.39 | 126,000 | — | — |
| 2010-04-28 | $15.49 | $22.39 | 168,000 | — | — |
| 2010-04-27 | $15.81 | $22.85 | 161,900 | — | — |
| 2010-04-26 | $16.11 | $23.29 | 180,100 | — | — |
| 2010-04-23 | $16.15 | $23.34 | 66,500 | — | — |
| 2010-04-22 | $15.87 | $22.94 | 55,600 | — | — |
| 2010-04-21 | $15.85 | $22.91 | 176,000 | — | — |
| 2010-04-20 | $15.78 | $22.81 | 54,200 | — | — |
| 2010-04-19 | $15.50 | $22.40 | 86,100 | — | — |
| 2010-04-16 | $15.52 | $22.43 | 59,100 | — | — |
| 2010-04-15 | $15.73 | $22.74 | 65,000 | — | — |
| 2010-04-14 | $15.87 | $22.94 | 71,200 | — | — |
| 2010-04-13 | $15.39 | $22.24 | 155,500 | — | — |
| 2010-04-12 | $15.40 | $22.26 | 84,000 | — | — |
| 2010-04-09 | $15.43 | $22.30 | 125,600 | — | — |
| 2010-04-08 | $15.37 | $22.22 | 88,100 | — | — |
| 2010-04-07 | $15.36 | $22.20 | 96,500 | — | — |
| 2010-04-06 | $16.02 | $22.65 | 117,200 | — | — |
| 2010-04-05 | $16.03 | $22.66 | 122,800 | — | — |
| 2010-04-01 | $15.83 | $22.38 | 191,100 | — | — |
| 2010-03-31 | $15.69 | $22.18 | 73,000 | — | — |
| 2010-03-30 | $15.64 | $22.11 | 85,100 | — | — |
| 2010-03-29 | $15.49 | $21.90 | 90,300 | — | — |
| 2010-03-26 | $15.43 | $21.81 | 55,600 | — | — |
| 2010-03-25 | $15.33 | $21.67 | 135,200 | — | — |
| 2010-03-24 | $15.02 | $21.23 | 61,200 | — | — |
| 2010-03-23 | $15.19 | $21.47 | 97,700 | — | — |
| 2010-03-22 | $15.15 | $21.42 | 68,000 | — | — |
| 2010-03-19 | $14.95 | $21.13 | 462,100 | — | — |
| 2010-03-18 | $15.40 | $21.77 | 69,000 | — | — |
| 2010-03-17 | $15.39 | $21.76 | 253,500 | — | — |
| 2010-03-16 | $15.32 | $21.66 | 50,800 | — | — |
| 2010-03-15 | $15.15 | $21.42 | 55,800 | — | — |
| 2010-03-12 | $15.24 | $21.54 | 58,500 | — | — |
| 2010-03-11 | $15.15 | $21.42 | 83,200 | — | — |
| 2010-03-10 | $15.05 | $21.28 | 86,500 | — | — |
| 2010-03-09 | $15.05 | $21.28 | 58,600 | — | — |
| 2010-03-08 | $15.12 | $21.38 | 181,300 | — | — |
| 2010-03-05 | $15.06 | $21.29 | 169,700 | — | — |
| 2010-03-04 | $14.75 | $20.85 | 104,500 | — | — |
| 2010-03-03 | $14.56 | $20.58 | 122,100 | — | — |
| 2010-03-02 | $14.28 | $20.19 | 164,100 | — | — |
| 2010-03-01 | $14.36 | $20.30 | 141,700 | — | — |
| 2010-02-26 | $14.05 | $19.86 | 69,600 | — | — |
| 2010-02-25 | $13.97 | $19.75 | 460,400 | — | — |
| 2010-02-24 | $13.91 | $19.66 | 129,500 | — | — |
| 2010-02-23 | $13.86 | $19.59 | 62,300 | — | — |
| 2010-02-22 | $13.83 | $19.55 | 83,300 | — | — |
| 2010-02-19 | $13.85 | $19.58 | 97,100 | — | — |
| 2010-02-18 | $13.82 | $19.54 | 254,900 | — | — |
| 2010-02-17 | $13.94 | $19.71 | 86,400 | — | — |
| 2010-02-16 | $13.82 | $19.54 | 85,800 | — | — |
| 2010-02-12 | $13.75 | $19.44 | 119,400 | — | — |
| 2010-02-11 | $13.73 | $19.41 | 86,700 | — | — |
| 2010-02-10 | $13.53 | $19.13 | 103,400 | — | — |
| 2010-02-09 | $13.68 | $19.34 | 110,900 | — | — |
| 2010-02-08 | $13.41 | $18.96 | 246,600 | — | — |
| 2010-02-05 | $13.50 | $19.09 | 100,500 | — | — |
| 2010-02-04 | $13.77 | $19.47 | 217,300 | — | — |
| 2010-02-03 | $14.14 | $19.99 | 97,400 | — | — |
| 2010-02-02 | $14.33 | $20.26 | 168,700 | — | — |
| 2010-02-01 | $14.19 | $20.06 | 102,100 | — | — |
| 2010-01-29 | $14.19 | $20.06 | 93,300 | — | — |
| 2010-01-28 | $14.16 | $20.02 | 129,100 | — | — |
| 2010-01-27 | $14.22 | $20.10 | 141,300 | — | — |
| 2010-01-26 | $14.20 | $20.07 | 109,800 | — | — |
| 2010-01-25 | $14.34 | $20.27 | 127,400 | — | — |
| 2010-01-22 | $14.06 | $19.88 | 131,100 | — | — |
| 2010-01-21 | $14.48 | $20.47 | 121,100 | — | — |
| 2010-01-20 | $14.57 | $20.60 | 141,100 | — | — |
| 2010-01-19 | $14.70 | $20.78 | 86,200 | — | — |
| 2010-01-15 | $14.61 | $20.65 | 242,000 | — | — |
| 2010-01-14 | $14.60 | $20.64 | 54,000 | — | — |
| 2010-01-13 | $14.52 | $20.53 | 142,500 | — | — |
| 2010-01-12 | $14.29 | $20.20 | 131,600 | — | — |
| 2010-01-11 | $14.23 | $20.12 | 331,100 | — | — |
| 2010-01-08 | $13.98 | $19.76 | 95,300 | — | — |
| 2010-01-07 | $14.03 | $19.83 | 76,700 | — | — |
| 2010-01-06 | $14.09 | $19.92 | 96,900 | — | — |
| 2010-01-05 | $14.27 | $20.17 | 76,600 | — | — |
| 2010-01-04 | $14.39 | $20.34 | 89,300 | — | — |